Pratiksha Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.78	20.60	19.54	19.90	19.90	-0.05%	52,435
Jun 17, 2026	19.20	20.80	19.20	19.91	19.91	1.63%	88,187
Jun 16, 2026	21.30	21.30	19.03	19.59	19.59	2.57%	56,045
Jun 15, 2026	21.70	21.70	19.05	19.10	19.10	-1.09%	100,415
Jun 12, 2026	19.67	20.48	19.10	19.31	19.31	-1.48%	11,933
Jun 11, 2026	19.50	19.88	19.10	19.60	19.60	0.05%	104,407
Jun 10, 2026	19.00	21.70	19.00	19.59	19.59	0.88%	119,348
Jun 9, 2026	20.40	20.40	19.36	19.42	19.42	-1.87%	67,428
Jun 8, 2026	19.00	20.50	19.00	19.79	19.79	-0.20%	133,375
Jun 5, 2026	21.59	21.59	19.41	19.83	19.83	0.97%	21,831
Jun 4, 2026	19.11	20.95	19.11	19.64	19.64	1.66%	91,121
Jun 3, 2026	21.00	21.00	19.00	19.32	19.32	0.63%	160,697
Jun 2, 2026	19.00	19.99	19.00	19.20	19.20	-1.54%	56,354
Jun 1, 2026	19.90	19.99	19.03	19.50	19.50	-2.01%	105,916
May 29, 2026	20.00	20.00	18.50	19.90	19.90	5.18%	2,765
May 27, 2026	19.50	19.94	18.71	18.92	18.92	4.36%	136,463
May 26, 2026	18.41	19.37	18.00	18.13	18.13	-1.57%	55,478
May 25, 2026	18.00	18.98	17.96	18.42	18.42	2.45%	95,872
May 22, 2026	18.70	18.90	17.88	17.98	17.98	-0.11%	105,156
May 21, 2026	18.48	18.49	17.12	18.00	18.00	-0.17%	110,267
May 20, 2026	17.25	18.44	16.70	18.03	18.03	3.26%	66,662
May 19, 2026	19.48	19.48	17.00	17.46	17.46	-4.54%	51,025
May 18, 2026	18.30	18.95	16.91	18.29	18.29	0.16%	72,690
May 15, 2026	18.40	18.98	17.99	18.26	18.26	-2.35%	76,036
May 14, 2026	18.50	19.44	17.61	18.70	18.70	-0.69%	41,020
May 13, 2026	18.85	19.00	18.11	18.83	18.83	2.06%	133,018
May 12, 2026	18.01	19.47	18.00	18.45	18.45	-0.49%	111,218
May 11, 2026	18.49	18.60	17.70	18.54	18.54	2.77%	1,002
May 8, 2026	17.42	18.98	17.42	18.04	18.04	3.56%	9,490
May 7, 2026	17.98	17.99	17.35	17.42	17.42	-1.69%	1,342
May 6, 2026	17.50	17.85	17.11	17.72	17.72	2.72%	13,872
May 5, 2026	18.47	18.47	16.74	17.25	17.25	-2.10%	18,099
May 4, 2026	18.29	18.29	17.38	17.62	17.62	0.11%	178
Apr 30, 2026	17.95	17.95	17.34	17.60	17.60	1.56%	17,824
Apr 29, 2026	18.00	18.00	17.01	17.33	17.33	-5.71%	6,289
Apr 28, 2026	18.07	18.41	17.70	18.38	18.38	2.68%	21,884
Apr 27, 2026	17.88	18.48	17.80	17.90	17.90	0.56%	129
Apr 24, 2026	18.45	18.45	17.60	17.80	17.80	0.28%	5,029
Apr 23, 2026	18.49	18.49	17.75	17.75	17.75	-4.00%	2,539
Apr 22, 2026	18.50	18.52	17.90	18.49	18.49	-0.05%	12,818
Apr 21, 2026	18.80	18.80	17.95	18.50	18.50	0.05%	3,450
Apr 20, 2026	19.50	19.50	18.01	18.49	18.49	-0.16%	406
Apr 17, 2026	18.85	18.85	17.85	18.52	18.52	3.41%	2,645
Apr 16, 2026	19.00	19.00	17.91	17.91	17.91	-4.48%	22,982
Apr 15, 2026	17.84	18.86	17.84	18.75	18.75	5.10%	1,466
Apr 13, 2026	18.20	18.44	17.01	17.84	17.84	3.30%	1,210
Apr 10, 2026	18.00	18.00	17.15	17.27	17.27	-1.60%	71,677
Apr 9, 2026	17.94	18.47	17.17	17.55	17.55	1.45%	29,182
Apr 8, 2026	17.80	18.40	16.94	17.30	17.30	1.76%	53,612
Apr 7, 2026	18.90	18.90	16.92	17.00	17.00	-3.57%	12,766